Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-02-01 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2011
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $1.20 | $1.20 | 234 | — | — |
| 2011-12-29 | $2.00 | $2.00 | 821 | — | — |
| 2011-12-28 | $2.20 | $2.20 | 176 | — | — |
| 2011-12-27 | $2.20 | $2.20 | 4 | — | — |
| 2011-12-23 | $2.20 | $2.20 | 0 | — | — |
| 2011-12-22 | $2.20 | $2.20 | 35 | — | — |
| 2011-12-21 | $2.20 | $2.20 | 0 | — | — |
| 2011-12-20 | $2.20 | $2.20 | 0 | — | — |
| 2011-12-19 | $2.20 | $2.20 | 25 | — | — |
| 2011-12-16 | $2.20 | $2.20 | 0 | — | — |
| 2011-12-15 | $2.20 | $2.20 | 0 | — | — |
| 2011-12-14 | $2.20 | $2.20 | 26 | — | — |
| 2011-12-13 | $2.00 | $2.00 | 17 | — | — |
| 2011-12-12 | $2.20 | $2.20 | 4 | — | — |
| 2011-12-09 | $2.20 | $2.20 | 0 | — | — |
| 2011-12-08 | $2.20 | $2.20 | 10 | — | — |
| 2011-12-07 | $6.00 | $6.00 | 0 | — | — |
| 2011-12-06 | $6.00 | $6.00 | 0 | — | — |
| 2011-12-05 | $6.00 | $6.00 | 55 | — | — |
| 2011-12-02 | $6.00 | $6.00 | 3 | — | — |
| 2011-12-01 | $3.60 | $3.60 | 55 | — | — |
| 2011-11-30 | $6.00 | $6.00 | 0 | — | — |
| 2011-11-29 | $6.00 | $6.00 | 880 | — | — |
| 2011-11-28 | $6.00 | $6.00 | 63 | — | — |
| 2011-11-25 | $3.60 | $3.60 | 50 | — | — |
| 2011-11-23 | $4.00 | $4.00 | 0 | — | — |
| 2011-11-22 | $4.00 | $4.00 | 50 | — | — |
| 2011-11-21 | $4.20 | $4.20 | 0 | — | — |
| 2011-11-18 | $4.20 | $4.20 | 0 | — | — |
| 2011-11-17 | $4.20 | $4.20 | 0 | — | — |
| 2011-11-16 | $4.20 | $4.20 | 28 | — | — |
| 2011-11-15 | $4.20 | $4.20 | 0 | — | — |
| 2011-11-14 | $4.20 | $4.20 | 0 | — | — |
| 2011-11-11 | $4.20 | $4.20 | 0 | — | — |
| 2011-11-10 | $4.20 | $4.20 | 0 | — | — |
| 2011-11-09 | $4.20 | $4.20 | 0 | — | — |
| 2011-11-08 | $4.20 | $4.20 | 0 | — | — |
| 2011-11-07 | $4.20 | $4.20 | 50 | — | — |
| 2011-11-04 | $4.20 | $4.20 | 118 | — | — |
| 2011-11-03 | $4.00 | $4.00 | 105 | — | — |
| 2011-11-02 | $6.00 | $6.00 | 0 | — | — |
| 2011-11-01 | $6.00 | $6.00 | 0 | — | — |
| 2011-10-31 | $6.00 | $6.00 | 0 | — | — |
| 2011-10-28 | $6.00 | $6.00 | 50 | — | — |
| 2011-10-27 | $8.00 | $8.00 | 28 | — | — |
| 2011-10-26 | $4.00 | $4.00 | 0 | — | — |
| 2011-10-25 | $4.00 | $4.00 | 0 | — | — |
| 2011-10-24 | $4.00 | $4.00 | 8 | — | — |
| 2011-10-21 | $4.00 | $4.00 | 104 | — | — |
| 2011-10-20 | $6.00 | $6.00 | 13 | — | — |
| 2011-10-19 | $6.00 | $6.00 | 0 | — | — |
| 2011-10-18 | $6.00 | $6.00 | 11 | — | — |
| 2011-10-17 | $6.00 | $6.00 | 0 | — | — |
| 2011-10-14 | $6.00 | $6.00 | 0 | — | — |
| 2011-10-13 | $6.00 | $6.00 | 0 | — | — |
| 2011-10-12 | $6.00 | $6.00 | 26 | — | — |
| 2011-10-11 | $6.00 | $6.00 | 0 | — | — |
| 2011-10-10 | $6.00 | $6.00 | 48 | — | — |
| 2011-10-07 | $4.00 | $4.00 | 3 | — | — |
| 2011-10-06 | $6.00 | $6.00 | 11 | — | — |
| 2011-10-05 | $6.00 | $6.00 | 18 | — | — |
| 2011-10-04 | $5.60 | $5.60 | 0 | — | — |
| 2011-10-03 | $5.60 | $5.60 | 0 | — | — |
| 2011-09-30 | $5.60 | $5.60 | 0 | — | — |
| 2011-09-29 | $5.60 | $5.60 | 0 | — | — |
| 2011-09-28 | $5.60 | $5.60 | 0 | — | — |
| 2011-09-27 | $5.60 | $5.60 | 50 | — | — |
| 2011-09-26 | $5.60 | $5.60 | 43 | — | — |
| 2011-09-23 | $5.20 | $5.20 | 0 | — | — |
| 2011-09-22 | $5.20 | $5.20 | 437 | — | — |
| 2011-09-21 | $5.20 | $5.20 | 44 | — | — |
| 2011-09-20 | $5.00 | $5.00 | 2 | — | — |
| 2011-09-19 | $5.20 | $5.20 | 520 | — | — |
| 2011-09-16 | $6.20 | $6.20 | 10 | — | — |
| 2011-09-15 | $5.60 | $5.60 | 172 | — | — |
| 2011-09-14 | $6.60 | $6.60 | 103 | — | — |
| 2011-09-13 | $5.20 | $5.20 | 0 | — | — |
| 2011-09-12 | $5.20 | $5.20 | 45 | — | — |
| 2011-09-09 | $5.80 | $5.80 | 0 | — | — |
| 2011-09-08 | $5.80 | $5.80 | 222 | — | — |
| 2011-09-07 | $6.40 | $6.40 | 0 | — | — |
| 2011-09-06 | $6.40 | $6.40 | 18 | — | — |
| 2011-09-02 | $5.20 | $5.20 | 10 | — | — |
| 2011-09-01 | $6.40 | $6.40 | 30 | — | — |
| 2011-08-31 | $6.40 | $6.40 | 0 | — | — |
| 2011-08-30 | $6.40 | $6.40 | 14 | — | — |
| 2011-08-29 | $6.00 | $6.00 | 670 | — | — |
| 2011-08-26 | $5.20 | $5.20 | 1,054 | — | — |
| 2011-08-25 | $7.60 | $7.60 | 9 | — | — |
| 2011-08-24 | $5.00 | $5.00 | 135 | — | — |
| 2011-08-23 | $6.00 | $6.00 | 43 | — | — |
| 2011-08-22 | $8.00 | $8.00 | 4 | — | — |
| 2011-08-19 | $8.00 | $8.00 | 24 | — | — |
| 2011-08-18 | $5.00 | $5.00 | 105 | — | — |
| 2011-08-17 | $8.00 | $8.00 | 8 | — | — |
| 2011-08-16 | $6.00 | $6.00 | 8 | — | — |
| 2011-08-15 | $6.00 | $6.00 | 228 | — | — |
| 2011-08-12 | $6.00 | $6.00 | 74 | — | — |
| 2011-08-11 | $6.00 | $6.00 | 5,399 | — | — |
| 2011-08-10 | $6.00 | $6.00 | 259 | — | — |
| 2011-08-09 | $6.00 | $6.00 | 239 | — | — |
| 2011-08-08 | $5.20 | $5.20 | 467 | — | — |
| 2011-08-05 | $6.00 | $6.00 | 786 | — | — |
| 2011-08-04 | $7.40 | $7.40 | 288 | — | — |
| 2011-08-03 | $6.80 | $6.80 | 225 | — | — |
| 2011-08-02 | $6.80 | $6.80 | 94 | — | — |
| 2011-08-01 | $9.80 | $9.80 | 157 | — | — |
| 2011-07-29 | $8.00 | $8.00 | 513 | — | — |
| 2011-07-28 | $10.00 | $10.00 | 705 | — | — |
| 2011-07-27 | $8.00 | $8.00 | 545 | — | — |
| 2011-07-26 | $10.00 | $10.00 | 101 | — | — |
| 2011-07-25 | $10.00 | $10.00 | 160 | — | — |
| 2011-07-22 | $10.40 | $10.40 | 198 | — | — |
| 2011-07-21 | $12.00 | $12.00 | 954 | — | — |
| 2011-07-20 | $8.80 | $8.80 | 2,146 | — | — |
| 2011-07-19 | $6.00 | $6.00 | 40 | — | — |
| 2011-07-18 | $7.80 | $7.80 | 5 | — | — |
| 2011-07-15 | $5.00 | $5.00 | 127 | — | — |
| 2011-07-14 | $7.80 | $7.80 | 9 | — | — |
| 2011-07-13 | $5.00 | $5.00 | 2 | — | — |
| 2011-07-12 | $7.80 | $7.80 | 0 | — | — |
| 2011-07-11 | $7.80 | $7.80 | 37 | — | — |
| 2011-07-08 | $7.40 | $7.40 | 145 | — | — |
| 2011-07-07 | $8.00 | $8.00 | 0 | — | — |
| 2011-07-06 | $8.00 | $8.00 | 23 | — | — |
| 2011-07-05 | $4.00 | $4.00 | 73 | — | — |
| 2011-07-01 | $7.00 | $7.00 | 134 | — | — |
| 2011-06-30 | $7.20 | $7.20 | 68 | — | — |
| 2011-06-29 | $7.00 | $7.00 | 0 | — | — |
| 2011-06-28 | $7.00 | $7.00 | 68 | — | — |
| 2011-06-27 | $7.20 | $7.20 | 3 | — | — |
| 2011-06-24 | $5.80 | $5.80 | 27 | — | — |
| 2011-06-23 | $4.00 | $4.00 | 1,030 | — | — |
| 2011-06-22 | $7.20 | $7.20 | 67 | — | — |
| 2011-06-21 | $5.80 | $5.80 | 522 | — | — |
| 2011-06-20 | $7.00 | $7.00 | 674 | — | — |
| 2011-06-17 | $9.20 | $9.20 | 0 | — | — |
| 2011-06-16 | $9.20 | $9.20 | 38 | — | — |
| 2011-06-15 | $9.20 | $9.20 | 11 | — | — |
| 2011-06-14 | $11.80 | $11.80 | 17 | — | — |
| 2011-06-13 | $8.00 | $8.00 | 55 | — | — |
| 2011-06-10 | $10.00 | $10.00 | 0 | — | — |
| 2011-06-09 | $10.00 | $10.00 | 25 | — | — |
| 2011-06-08 | $9.80 | $9.80 | 6 | — | — |
| 2011-06-07 | $9.00 | $9.00 | 94 | — | — |
| 2011-06-06 | $8.60 | $8.60 | 500 | — | — |
| 2011-06-03 | $8.60 | $8.60 | 55 | — | — |
| 2011-06-02 | $11.80 | $11.80 | 0 | — | — |
| 2011-06-01 | $11.80 | $11.80 | 16 | — | — |
| 2011-05-31 | $10.00 | $10.00 | 0 | — | — |
| 2011-05-27 | $10.00 | $10.00 | 153 | — | — |
| 2011-05-26 | $10.00 | $10.00 | 0 | — | — |
| 2011-05-25 | $10.00 | $10.00 | 0 | — | — |
| 2011-05-24 | $10.00 | $10.00 | 122 | — | — |
| 2011-05-23 | $13.00 | $13.00 | 55 | — | — |
| 2011-05-20 | $13.00 | $13.00 | 1,050 | — | — |
| 2011-05-19 | $13.00 | $13.00 | 478 | — | — |
| 2011-05-18 | $12.00 | $12.00 | 121 | — | — |
| 2011-05-17 | $10.40 | $10.40 | 735 | — | — |
| 2011-05-16 | $12.00 | $12.00 | 254 | — | — |
| 2011-05-13 | $16.00 | $16.00 | 1,549 | — | — |
| 2011-05-12 | $8.00 | $8.00 | 5 | — | — |
| 2011-05-11 | $8.00 | $8.00 | 3 | — | — |
| 2011-05-10 | $8.00 | $8.00 | 50 | — | — |
| 2011-05-09 | $8.00 | $8.00 | 204 | — | — |
| 2011-05-06 | $8.20 | $8.20 | 363 | — | — |
| 2011-05-05 | $10.00 | $10.00 | 475 | — | — |
| 2011-05-04 | $10.00 | $10.00 | 58 | — | — |
| 2011-05-03 | $9.20 | $9.20 | 151 | — | — |
| 2011-05-02 | $10.00 | $10.00 | 8 | — | — |
| 2011-04-29 | $10.00 | $10.00 | 188 | — | — |
| 2011-04-28 | $10.00 | $10.00 | 429 | — | — |
| 2011-04-27 | $12.00 | $12.00 | 502 | — | — |
| 2011-04-26 | $12.00 | $12.00 | 218 | — | — |
| 2011-04-25 | $14.00 | $14.00 | 250 | — | — |
| 2011-04-21 | $14.00 | $14.00 | 127 | — | — |
| 2011-04-20 | $16.00 | $16.00 | 161 | — | — |
| 2011-04-19 | $18.00 | $18.00 | 1,153 | — | — |
| 2011-04-18 | $16.20 | $16.20 | 853 | — | — |
| 2011-04-15 | $19.00 | $19.00 | 1,755 | — | — |
| 2011-04-14 | $23.80 | $23.80 | 624 | — | — |
| 2011-04-13 | $20.00 | $20.00 | 457 | — | — |
| 2011-04-12 | $22.00 | $22.00 | 2,765 | — | — |
| 2011-04-11 | $20.00 | $20.00 | 6,731 | — | — |
| 2011-04-08 | $15.00 | $15.00 | 2,105 | — | — |
| 2011-04-07 | $8.00 | $8.00 | 1,319 | — | — |
| 2011-04-06 | $5.00 | $5.00 | 3,669 | — | — |
| 2011-04-05 | $5.00 | $5.00 | 7,123 | — | — |
| 2011-04-04 | $4.00 | $4.00 | 174 | — | — |
| 2011-04-01 | $4.00 | $4.00 | 4,822 | — | — |
| 2011-03-31 | $6.00 | $6.00 | 0 | — | — |
| 2011-03-30 | $6.00 | $6.00 | 0 | — | — |
| 2011-03-29 | $6.00 | $6.00 | 78 | — | — |
| 2011-03-28 | $5.80 | $5.80 | 10 | — | — |
| 2011-03-25 | $4.00 | $4.00 | 150 | — | — |
| 2011-03-24 | $6.00 | $6.00 | 0 | — | — |
| 2011-03-23 | $6.00 | $6.00 | 25 | — | — |
| 2011-03-22 | $6.00 | $6.00 | 15 | — | — |
| 2011-03-21 | $4.00 | $4.00 | 125 | — | — |
| 2011-03-18 | $7.00 | $7.00 | 0 | — | — |
| 2011-03-17 | $7.00 | $7.00 | 92 | — | — |
| 2011-03-16 | $4.40 | $4.40 | 3 | — | — |
| 2011-03-15 | $4.00 | $4.00 | 223 | — | — |
| 2011-03-14 | $7.00 | $7.00 | 196 | — | — |
| 2011-03-11 | $7.20 | $7.20 | 68 | — | — |
| 2011-03-10 | $7.20 | $7.20 | 0 | — | — |
| 2011-03-09 | $7.20 | $7.20 | 0 | — | — |
| 2011-03-08 | $7.20 | $7.20 | 0 | — | — |
| 2011-03-07 | $7.20 | $7.20 | 0 | — | — |
| 2011-03-04 | $7.20 | $7.20 | 25 | — | — |
| 2011-03-03 | $7.00 | $7.00 | 0 | — | — |
| 2011-03-02 | $7.00 | $7.00 | 117 | — | — |
| 2011-03-01 | $6.00 | $6.00 | 27 | — | — |
| 2011-02-28 | $4.00 | $4.00 | 0 | — | — |
| 2011-02-25 | $4.00 | $4.00 | 0 | — | — |
| 2011-02-24 | $4.00 | $4.00 | 2 | — | — |
| 2011-02-23 | $7.60 | $7.60 | 0 | — | — |
| 2011-02-22 | $7.60 | $7.60 | 168 | — | — |
| 2011-02-18 | $5.00 | $5.00 | 0 | — | — |
| 2011-02-17 | $5.00 | $5.00 | 16 | — | — |
| 2011-02-16 | $5.00 | $5.00 | 0 | — | — |
| 2011-02-15 | $5.00 | $5.00 | 5 | — | — |
| 2011-02-14 | $5.00 | $5.00 | 3 | — | — |
| 2011-02-11 | $4.00 | $4.00 | 0 | — | — |
| 2011-02-10 | $4.00 | $4.00 | 261 | — | — |
| 2011-02-09 | $4.00 | $4.00 | 350 | — | — |
| 2011-02-08 | $3.60 | $3.60 | 1 | — | — |
| 2011-02-07 | $4.00 | $4.00 | 1,167 | — | — |
| 2011-02-04 | $4.00 | $4.00 | 250 | — | — |
| 2011-02-03 | $6.80 | $6.80 | 64 | — | — |
| 2011-02-02 | $6.00 | $6.00 | 4 | — | — |
| 2011-02-01 | $6.80 | $6.80 | 69 | — | — |
| 2011-01-31 | $6.80 | $6.80 | 16 | — | — |
| 2011-01-28 | $6.00 | $6.00 | 50 | — | — |
| 2011-01-27 | $5.00 | $5.00 | 0 | — | — |
| 2011-01-26 | $5.00 | $5.00 | 136 | — | — |
| 2011-01-25 | $5.00 | $5.00 | 0 | — | — |
| 2011-01-24 | $5.00 | $5.00 | 0 | — | — |
| 2011-01-21 | $5.00 | $5.00 | 1 | — | — |
| 2011-01-20 | $5.00 | $5.00 | 0 | — | — |
| 2011-01-19 | $5.00 | $5.00 | 0 | — | — |
| 2011-01-18 | $5.00 | $5.00 | 90 | — | — |
| 2011-01-14 | $7.20 | $7.20 | 1 | — | — |
| 2011-01-13 | $7.00 | $7.00 | 25 | — | — |
| 2011-01-12 | $4.80 | $4.80 | 136 | — | — |
| 2011-01-11 | $8.00 | $8.00 | 1 | — | — |
| 2011-01-10 | $4.00 | $4.00 | 0 | — | — |
| 2011-01-07 | $4.00 | $4.00 | 0 | — | — |
| 2011-01-06 | $4.00 | $4.00 | 0 | — | — |
| 2011-01-05 | $4.00 | $4.00 | 30 | — | — |
| 2011-01-04 | $6.60 | $6.60 | 394 | — | — |
| 2011-01-03 | $4.40 | $4.40 | 0 | — | — |